RS2 p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	0.40	0.40	0.40	0.40	0.40	-	600
Jul 25, 2025	0.34	0.40	0.34	0.40	0.40	17.65%	277,000
Jul 24, 2025	0.32	0.34	0.32	0.34	0.34	-	4,735
Jul 18, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	24,500
Jul 17, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	40,000
Jul 16, 2025	0.34	0.34	0.34	0.34	0.34	-	14,343
Jul 14, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	235
Jul 9, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	965
Jul 8, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	34,000
Jul 7, 2025	0.35	0.35	0.35	0.35	0.35	-	1,100
Jul 2, 2025	0.35	0.35	0.35	0.35	0.35	-	10,000
Jun 30, 2025	0.35	0.35	0.34	0.35	0.35	-	40,454
Jun 27, 2025	0.40	0.40	0.35	0.35	0.35	-7.89%	11,768
Jun 26, 2025	0.38	0.40	0.38	0.38	0.38	-5.00%	106,101
Jun 25, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	21,515
Jun 24, 2025	0.38	0.39	0.38	0.38	0.38	-	96,250
Jun 20, 2025	0.38	0.38	0.38	0.38	0.38	-	9,400
Jun 19, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	36,594
Jun 18, 2025	0.39	0.39	0.39	0.39	0.39	-2.01%	5,000
Jun 13, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
Jun 12, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	11,500
Jun 9, 2025	0.38	0.40	0.38	0.40	0.40	2.56%	9,518
Jun 5, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	9,249
Jun 4, 2025	0.40	0.40	0.40	0.40	0.40	-	19,300
Jun 3, 2025	0.40	0.40	0.40	0.40	0.40	-	16,542
Jun 2, 2025	0.40	0.40	0.40	0.40	0.40	-	5,535
May 30, 2025	0.40	0.40	0.40	0.40	0.40	-	10,000
May 28, 2025	0.40	0.40	0.40	0.40	0.40	-	185
May 27, 2025	0.40	0.40	0.40	0.40	0.40	-	26,500
May 26, 2025	0.40	0.40	0.38	0.40	0.40	-4.76%	4,289
May 23, 2025	0.42	0.42	0.42	0.42	0.42	-	13,402
May 22, 2025	0.42	0.42	0.42	0.42	0.42	-	6,408
May 20, 2025	0.42	0.42	0.42	0.42	0.42	-10.26%	2,500
May 12, 2025	0.47	0.47	0.47	0.47	0.47	-	1,068
May 2, 2025	0.47	0.47	0.47	0.47	0.47	-3.70%	200
Apr 28, 2025	0.49	0.49	0.49	0.49	0.49	-0.82%	2,200
Apr 25, 2025	0.48	0.49	0.48	0.49	0.49	2.08%	5,240
Apr 24, 2025	0.48	0.49	0.48	0.48	0.48	-	23,108
Apr 23, 2025	0.38	0.48	0.38	0.48	0.48	26.32%	201,287
Apr 17, 2025	0.38	0.38	0.38	0.38	0.38	-	9,000
Apr 16, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	1,625
Apr 8, 2025	0.38	0.39	0.38	0.39	0.39	3.17%	15,973
Apr 3, 2025	0.38	0.38	0.38	0.38	0.38	-	10,000
Apr 2, 2025	0.38	0.38	0.38	0.38	0.38	8.00%	7,000
Apr 1, 2025	0.35	0.35	0.35	0.35	0.35	-10.26%	17,000
Mar 27, 2025	0.37	0.39	0.35	0.39	0.39	-	20,040
Mar 25, 2025	0.39	0.39	0.39	0.39	0.39	-	7,509
Mar 21, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	5,709
Mar 20, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	21,469
Mar 18, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	4,797